Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 20.73 | 20.76 | 20.41 | 20.61 | 2,424,518 | +1.27(+6.55%) |
May 28, 2002 | 19.16 | 19.42 | 19.09 | 19.34 | 850,269 | +0.18(+0.95%) |
May 27, 2002 | 18.97 | 19.22 | 18.24 | 19.16 | 1,270,142 | +0.00(+0.00%) |
May 24, 2002 | 18.97 | 19.22 | 18.24 | 19.16 | 1,262,249 | +0.17(+0.91%) |
May 23, 2002 | 18.61 | 18.99 | 18.61 | 18.99 | 2,315,549 | +0.32(+1.73%) |
May 22, 2002 | 18.61 | 18.75 | 18.61 | 18.66 | 919,992 | +0.05(+0.29%) |
May 21, 2002 | 18.63 | 18.70 | 18.52 | 18.61 | 571,816 | -0.02(-0.10%) |
May 20, 2002 | 18.95 | 18.96 | 18.41 | 18.63 | 1,178,713 | -0.42(-2.18%) |
May 17, 2002 | 18.66 | 19.04 | 18.61 | 19.04 | 1,098,466 | +0.37(+1.98%) |
May 16, 2002 | 18.98 | 19.24 | 18.59 | 18.67 | 1,694,839 | -0.31(-1.63%) |
May 15, 2002 | 18.59 | 19.14 | 18.59 | 18.98 | 2,017,143 | +0.37(+2.01%) |
May 14, 2002 | 18.97 | 18.97 | 18.20 | 18.61 | 2,524,499 | -0.36(-1.92%) |
May 13, 2002 | 19.43 | 19.43 | 18.67 | 18.97 | 1,754,037 | -0.37(-1.91%) |
May 10, 2002 | 19.48 | 19.49 | 19.29 | 19.34 | 1,628,843 | -0.14(-0.73%) |
May 09, 2002 | 19.48 | 19.59 | 19.40 | 19.48 | 1,911,024 | +0.00(+0.00%) |
May 08, 2002 | 19.50 | 19.61 | 19.25 | 19.48 | 3,835,423 | +0.32(+1.67%) |
May 07, 2002 | 19.35 | 19.50 | 18.70 | 19.16 | 1,963,864 | -0.37(-1.89%) |
May 06, 2002 | 19.32 | 19.63 | 19.31 | 19.53 | 1,863,665 | +0.22(+1.13%) |
May 03, 2002 | 19.48 | 19.49 | 19.24 | 19.32 | 1,221,906 | -0.16(-0.84%) |
May 02, 2002 | 19.48 | 19.52 | 19.12 | 19.48 | 2,437,235 | -0.00(-0.02%) |
May 01, 2002 | 19.15 | 19.73 | 19.12 | 19.48 | 4,218,680 | +0.33(+1.71%) |
Apr 30, 2002 | 18.80 | 19.38 | 18.75 | 19.16 | 1,706,240 | +0.40(+2.12%) |
Apr 29, 2002 | 19.16 | 19.16 | 18.71 | 18.76 | 1,954,655 | -0.40(-2.07%) |
Apr 26, 2002 | 19.16 | 19.38 | 19.09 | 19.16 | 1,950,928 | -0.05(-0.24%) |
Apr 25, 2002 | 18.24 | 19.57 | 18.20 | 19.20 | 4,179,433 | +0.59(+3.19%) |
Apr 24, 2002 | 18.79 | 19.15 | 18.42 | 18.61 | 8,848,463 | +1.32(+7.65%) |
Apr 23, 2002 | 17.42 | 17.42 | 16.83 | 17.29 | 1,905,104 | -0.13(-0.76%) |
Apr 22, 2002 | 17.88 | 18.00 | 17.27 | 17.42 | 3,259,879 | -0.53(-2.95%) |
Apr 19, 2002 | 17.70 | 18.02 | 17.47 | 17.95 | 1,375,823 | +0.47(+2.72%) |
Apr 18, 2002 | 17.35 | 17.56 | 17.26 | 17.47 | 1,480,846 | +0.22(+1.27%) |
Apr 17, 2002 | 16.88 | 17.36 | 16.87 | 17.25 | 1,674,229 | +0.39(+2.33%) |
Apr 16, 2002 | 16.73 | 16.89 | 16.72 | 16.86 | 1,093,642 | +0.14(+0.82%) |
Apr 15, 2002 | 16.59 | 16.83 | 16.40 | 16.72 | 1,372,973 | +0.14(+0.82%) |
Apr 12, 2002 | 16.69 | 16.70 | 16.47 | 16.59 | 623,341 | -0.07(-0.41%) |
Apr 11, 2002 | 16.56 | 16.78 | 16.51 | 16.66 | 970,640 | +0.10(+0.61%) |
Apr 10, 2002 | 16.10 | 16.66 | 16.10 | 16.56 | 2,910,825 | +0.55(+3.42%) |
Apr 09, 2002 | 15.96 | 16.03 | 15.83 | 16.01 | 1,291,629 | +0.05(+0.31%) |
Apr 08, 2002 | 15.87 | 15.96 | 15.74 | 15.96 | 1,050,887 | +0.03(+0.17%) |
Apr 05, 2002 | 15.78 | 15.96 | 15.78 | 15.93 | 754,236 | +0.05(+0.32%) |
Apr 04, 2002 | 15.51 | 15.91 | 15.51 | 15.88 | 591,768 | +0.31(+2.02%) |
Apr 03, 2002 | 15.62 | 15.69 | 15.49 | 15.57 | 882,938 | -0.12(-0.76%) |
Apr 02, 2002 | 15.73 | 15.83 | 15.58 | 15.69 | 912,976 | -0.14(-0.89%) |
Apr 01, 2002 | 15.58 | 15.83 | 15.46 | 15.83 | 4,977,082 | +0.15(+0.93%) |
Mar 29, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,340,742 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,340,742 | -0.02(-0.15%) |
Mar 27, 2002 | 15.37 | 15.73 | 15.34 | 15.70 | 1,340,084 | +0.33(+2.17%) |
Mar 26, 2002 | 15.37 | 15.42 | 15.28 | 15.37 | 804,884 | -0.05(-0.35%) |
Mar 25, 2002 | 15.28 | 15.74 | 15.28 | 15.43 | 992,346 | +0.17(+1.11%) |
Mar 22, 2002 | 15.34 | 15.53 | 15.16 | 15.26 | 668,726 | -0.09(-0.57%) |
Mar 21, 2002 | 15.05 | 15.34 | 15.05 | 15.34 | 878,772 | +0.28(+1.88%) |
Mar 20, 2002 | 14.71 | 15.06 | 14.71 | 15.06 | 807,734 | +0.19(+1.29%) |
Mar 19, 2002 | 15.05 | 15.05 | 14.46 | 14.87 | 613,255 | -0.18(-1.21%) |
Mar 18, 2002 | 15.03 | 15.10 | 14.95 | 15.05 | 606,677 | +0.00(+0.00%) |
Mar 15, 2002 | 15.01 | 15.09 | 14.83 | 15.05 | 941,699 | +0.10(+0.70%) |
Mar 14, 2002 | 14.90 | 15.05 | 14.90 | 14.95 | 745,904 | +0.18(+1.20%) |
Mar 13, 2002 | 14.55 | 14.98 | 14.55 | 14.77 | 1,161,392 | +0.21(+1.47%) |
Mar 12, 2002 | 14.09 | 14.61 | 14.09 | 14.55 | 1,052,422 | +0.42(+3.00%) |
Mar 11, 2002 | 14.21 | 14.28 | 13.84 | 14.13 | 1,517,900 | -0.08(-0.55%) |
Mar 08, 2002 | 13.82 | 14.24 | 13.66 | 14.21 | 805,541 | +0.39(+2.81%) |
Mar 07, 2002 | 13.61 | 13.82 | 13.34 | 13.82 | 1,279,132 | +0.32(+2.36%) |
Mar 06, 2002 | 13.45 | 13.55 | 13.37 | 13.50 | 1,234,623 | +0.05(+0.41%) |
Mar 05, 2002 | 13.51 | 13.76 | 13.32 | 13.45 | 1,885,371 | -0.06(-0.47%) |
Mar 04, 2002 | 13.91 | 13.96 | 13.31 | 13.51 | 2,074,807 | -0.49(-3.52%) |